8604.T
Nomura Holdings, Inc.
06:30:00
1408.5 ¥
0.0000 (%0.00)
Previous Close: 1435
Day Low₺1397.5
Day High₺1443
8604.T: Nomura Holdings, Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 674.2919
CLOSE 673.5109
Low
LOW 567.7
High
HIGH 774.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 709 | 714.7 | 707 | 711.2 |
| 01/05/2017 | 712.1 | 714 | 702 | 707.8 |
| 01/06/2017 | 690 | 700 | 687 | 699.8 |
| 01/10/2017 | 695.1 | 698.8 | 688.5 | 688.5 |
| 01/11/2017 | 690 | 701.2 | 687.9 | 699.4 |
| 01/12/2017 | 696.1 | 708.4 | 692.5 | 695.9 |
| 01/13/2017 | 693 | 703.5 | 692.9 | 703.1 |
| 01/16/2017 | 701.6 | 702 | 692.3 | 696.6 |
| 01/17/2017 | 697.1 | 697.1 | 682.4 | 683.3 |
| 01/18/2017 | 674.4 | 693 | 668.8 | 692.3 |
| 01/19/2017 | 703.9 | 706.1 | 699.6 | 702 |
| 01/20/2017 | 704.9 | 708 | 694.6 | 701.3 |
| 01/23/2017 | 694.5 | 701.3 | 692.4 | 694.7 |
| 01/24/2017 | 690 | 691.8 | 682.1 | 685.5 |
| 01/25/2017 | 702.9 | 704.5 | 692.2 | 695.9 |
| 01/26/2017 | 710 | 730.5 | 709 | 730.3 |
| 01/27/2017 | 728.5 | 735 | 720.6 | 725.5 |
| 01/30/2017 | 721.9 | 731.7 | 718 | 722.6 |
| 01/31/2017 | 707.1 | 714.7 | 703.5 | 703.5 |
| 02/01/2017 | 700.7 | 723 | 698 | 721.2 |
| 02/02/2017 | 734.9 | 746.7 | 721.2 | 723.2 |
| 02/03/2017 | 735.3 | 741.6 | 729.9 | 732.2 |
| 02/06/2017 | 750 | 757 | 740.1 | 741.2 |
| 02/07/2017 | 733 | 742.9 | 728 | 737.1 |
| 02/08/2017 | 737 | 745.6 | 733.7 | 745.4 |
| 02/09/2017 | 744.5 | 744.6 | 735 | 741.6 |
| 02/10/2017 | 753.9 | 764.9 | 753.1 | 762.3 |
| 02/13/2017 | 774.3 | 774.4 | 754.8 | 755.8 |
| 02/14/2017 | 761.8 | 765.8 | 747 | 748 |
| 02/15/2017 | 762 | 765.8 | 758 | 761.2 |
| 02/16/2017 | 763 | 768 | 757.3 | 763.9 |
| 02/17/2017 | 756.1 | 759 | 747.6 | 748.5 |
| 02/20/2017 | 745 | 751.7 | 739.7 | 750 |
| 02/21/2017 | 749.7 | 756.6 | 749.3 | 755.1 |
| 02/22/2017 | 757 | 757.5 | 748.6 | 750 |
| 02/23/2017 | 748.5 | 750 | 731.5 | 739 |
| 02/24/2017 | 732 | 741.2 | 726.2 | 736.5 |
| 02/27/2017 | 727.1 | 728.4 | 716.6 | 720.6 |
| 02/28/2017 | 723.4 | 737.6 | 723.4 | 729.3 |
| 03/01/2017 | 735.9 | 743 | 727 | 741.9 |
| 03/02/2017 | 760 | 766 | 752 | 753.1 |
| 03/03/2017 | 748 | 752.9 | 743.2 | 748.9 |
| 03/06/2017 | 746.6 | 748 | 742 | 743.8 |
| 03/07/2017 | 744.3 | 745.8 | 738 | 740.3 |
| 03/08/2017 | 737.5 | 740.4 | 732 | 732.5 |
| 03/09/2017 | 737 | 741.6 | 730.3 | 740.5 |
| 03/10/2017 | 752.8 | 767.8 | 748.5 | 767 |
| 03/13/2017 | 762.8 | 764.5 | 758.8 | 761.1 |
| 03/14/2017 | 760 | 760.9 | 756.1 | 756.3 |
| 03/15/2017 | 749 | 756.3 | 745.2 | 756.1 |
| 03/16/2017 | 747.1 | 762.5 | 745.5 | 757.3 |
| 03/17/2017 | 758.8 | 759 | 754 | 756.8 |
| 03/21/2017 | 749 | 752.8 | 743 | 745.8 |
| 03/22/2017 | 724 | 727.7 | 710.5 | 712 |
| 03/23/2017 | 713 | 720.9 | 709.3 | 711.7 |
| 03/24/2017 | 712 | 723.3 | 711.1 | 722 |
| 03/27/2017 | 707 | 709.9 | 696.3 | 696.4 |
| 03/28/2017 | 709.2 | 711.4 | 704 | 709.8 |
| 03/29/2017 | 717.6 | 717.7 | 705.2 | 707.6 |
| 03/30/2017 | 703.7 | 705.5 | 696.5 | 698 |
| 03/31/2017 | 705 | 711.5 | 691.9 | 691.9 |
| 04/03/2017 | 691.5 | 696.2 | 685.4 | 688.1 |
| 04/04/2017 | 680 | 685 | 663.7 | 669.6 |
| 04/05/2017 | 675 | 678.6 | 661 | 668 |
| 04/06/2017 | 659 | 666.6 | 650 | 651.8 |
| 04/07/2017 | 657.1 | 669.7 | 652.7 | 658.9 |
| 04/10/2017 | 656.3 | 668.7 | 653.4 | 665.1 |
| 04/11/2017 | 658.3 | 664 | 656.7 | 663.1 |
| 04/12/2017 | 655 | 655 | 647 | 650 |
| 04/13/2017 | 635.8 | 644.5 | 634.1 | 641.7 |
| 04/14/2017 | 637 | 647.1 | 633.4 | 642.7 |
| 04/17/2017 | 639.8 | 647.4 | 637.1 | 647.4 |
| 04/18/2017 | 661 | 669.4 | 650.4 | 651.2 |
| 04/19/2017 | 649 | 655.3 | 641.8 | 650.3 |
| 04/20/2017 | 651 | 660.4 | 649 | 653 |
| 04/21/2017 | 670.2 | 671.7 | 663.6 | 669.5 |
| 04/24/2017 | 679.5 | 682.4 | 667.9 | 668.6 |
| 04/25/2017 | 669.4 | 689.1 | 668.9 | 688 |
| 04/26/2017 | 696.6 | 698 | 691.4 | 697.3 |
| 04/27/2017 | 694 | 694.4 | 685.2 | 690.3 |
| 04/28/2017 | 699.1 | 699.3 | 667.3 | 669 |
| 05/01/2017 | 672.8 | 676.8 | 664.1 | 668.9 |
| 05/02/2017 | 673.5 | 682.9 | 670.3 | 681.8 |
| 05/08/2017 | 694.1 | 708.7 | 693.9 | 708.7 |
| 05/09/2017 | 709 | 709.6 | 702.1 | 702.9 |
| 05/10/2017 | 703.2 | 704.7 | 695.2 | 697.6 |
| 05/11/2017 | 702.1 | 702.1 | 691.8 | 699 |
| 05/12/2017 | 695 | 700.3 | 691.3 | 694.5 |
| 05/15/2017 | 693.3 | 703.2 | 687.2 | 702.8 |
| 05/16/2017 | 708.8 | 712.8 | 698.1 | 701.1 |
| 05/17/2017 | 695 | 695.4 | 683.4 | 684.1 |
| 05/18/2017 | 664 | 668 | 654.1 | 659.3 |
| 05/19/2017 | 663.1 | 673.8 | 663.1 | 671.7 |
| 05/22/2017 | 676 | 678.5 | 671.5 | 678.1 |
| 05/23/2017 | 672.7 | 675.8 | 668.4 | 668.9 |
| 05/24/2017 | 675 | 680.7 | 675 | 677 |
| 05/25/2017 | 677 | 678.8 | 670.1 | 670.1 |
| 05/26/2017 | 669.8 | 675.5 | 668.8 | 669.3 |
| 05/29/2017 | 669.2 | 672.3 | 667.7 | 669 |
| 05/30/2017 | 667.8 | 670.8 | 665.2 | 669.4 |
| 05/31/2017 | 667.5 | 667.8 | 661 | 663.4 |
| 06/01/2017 | 654.9 | 665.5 | 651.6 | 662.7 |
| 06/02/2017 | 670 | 700.9 | 668.5 | 698 |
| 06/05/2017 | 691 | 693 | 682.3 | 685 |
| 06/06/2017 | 682.3 | 687.9 | 674 | 674.6 |
| 06/07/2017 | 674 | 687.5 | 673.9 | 684.7 |
| 06/08/2017 | 690.7 | 692.2 | 678.9 | 679.6 |
| 06/09/2017 | 679.6 | 689 | 678.3 | 683.2 |
| 06/12/2017 | 683.6 | 691.1 | 683.4 | 685.4 |
| 06/13/2017 | 681.3 | 686.3 | 674.4 | 680.6 |
| 06/14/2017 | 686 | 686.9 | 674.2 | 676 |
| 06/15/2017 | 672.5 | 676.2 | 662.1 | 664.2 |
| 06/16/2017 | 669.5 | 687.8 | 669.4 | 683.3 |
| 06/19/2017 | 679 | 683.3 | 673.1 | 680.5 |
| 06/20/2017 | 698.2 | 700.5 | 686.8 | 686.8 |
| 06/21/2017 | 682.2 | 682.7 | 674 | 676.7 |
| 06/22/2017 | 677.5 | 678.6 | 673 | 674.5 |
| 06/23/2017 | 678.3 | 679 | 674.5 | 677.8 |
| 06/26/2017 | 675.7 | 676.7 | 668 | 668.4 |
| 06/27/2017 | 672.6 | 684.1 | 672 | 675.1 |
| 06/28/2017 | 668.2 | 676 | 668.2 | 674.2 |
| 06/29/2017 | 689 | 689.5 | 682.1 | 686 |
| 06/30/2017 | 678 | 678.5 | 669.5 | 673.4 |
| 07/03/2017 | 670 | 673.3 | 666.2 | 673.1 |
| 07/04/2017 | 681 | 681.3 | 669.1 | 671.1 |
| 07/05/2017 | 669 | 671.7 | 666 | 671.5 |
| 07/06/2017 | 669.9 | 670 | 665.2 | 665.7 |
| 07/07/2017 | 660 | 662.6 | 656.5 | 657.1 |
| 07/10/2017 | 662 | 664.5 | 658 | 664.3 |
| 07/11/2017 | 662.6 | 671.8 | 660.5 | 669.8 |
| 07/12/2017 | 669.8 | 672.7 | 664.5 | 666.3 |
| 07/13/2017 | 669.2 | 669.8 | 664.2 | 665.7 |
| 07/14/2017 | 668 | 670.5 | 667.1 | 667.2 |
| 07/18/2017 | 662 | 667.5 | 660.1 | 667.1 |
| 07/19/2017 | 661.1 | 662.3 | 658 | 660.4 |
| 07/20/2017 | 664.3 | 671.9 | 661.4 | 669.4 |
| 07/21/2017 | 667 | 668.8 | 663.5 | 666.1 |
| 07/24/2017 | 656.1 | 659 | 651.3 | 655.4 |
| 07/25/2017 | 654.7 | 658.4 | 652 | 654.1 |
| 07/26/2017 | 663.1 | 672.7 | 661.5 | 663.9 |
| 07/27/2017 | 660.1 | 662.9 | 657 | 659.7 |
| 07/28/2017 | 656.1 | 657.9 | 647.5 | 650.1 |
| 07/31/2017 | 655.1 | 662.8 | 650.3 | 656.8 |
| 08/01/2017 | 657.7 | 662.6 | 656.9 | 660.4 |
| 08/02/2017 | 664.5 | 666.8 | 653.7 | 654.6 |
| 08/03/2017 | 654.9 | 655.9 | 648.6 | 652 |
| 08/04/2017 | 648.2 | 650.3 | 646.3 | 648.8 |
| 08/07/2017 | 654 | 658 | 653.1 | 655.7 |
| 08/08/2017 | 655.7 | 658.7 | 654.1 | 655.8 |
| 08/09/2017 | 652.6 | 656.4 | 645.6 | 650.3 |
| 08/10/2017 | 647.6 | 652 | 640.6 | 643.2 |
| 08/14/2017 | 633 | 636.3 | 631.2 | 634 |
| 08/15/2017 | 640.4 | 651.9 | 639.5 | 643.7 |
| 08/16/2017 | 644.6 | 648.3 | 643.7 | 645 |
| 08/17/2017 | 643 | 643.3 | 637.3 | 641.8 |
| 08/18/2017 | 631.7 | 631.9 | 626.7 | 629.8 |
| 08/21/2017 | 629.7 | 629.9 | 615.5 | 617.6 |
| 08/22/2017 | 617.6 | 625 | 617.1 | 623.2 |
| 08/23/2017 | 630.3 | 632 | 622.6 | 623.6 |
| 08/24/2017 | 619 | 619.8 | 607.2 | 607.8 |
| 08/25/2017 | 613 | 615.8 | 610 | 610.1 |
| 08/28/2017 | 610.4 | 612.1 | 605.5 | 609.1 |
| 08/29/2017 | 602.8 | 605.1 | 598 | 604.5 |
| 08/30/2017 | 610 | 612.5 | 606.7 | 607.1 |
| 08/31/2017 | 613.5 | 614.4 | 610.2 | 612.5 |
| 09/01/2017 | 615.6 | 615.7 | 607 | 611.1 |
| 09/04/2017 | 609.9 | 611.5 | 602.3 | 604.5 |
| 09/05/2017 | 604.5 | 605.4 | 593.6 | 595.4 |
| 09/06/2017 | 580 | 581.1 | 577.5 | 579.3 |
| 09/07/2017 | 583.3 | 583.9 | 577.5 | 577.7 |
| 09/08/2017 | 573.9 | 576.6 | 567.7 | 569.6 |
| 09/11/2017 | 579.6 | 584.8 | 577.5 | 579.9 |
| 09/12/2017 | 590.6 | 596.2 | 586.4 | 593.3 |
| 09/13/2017 | 600 | 610.8 | 599.8 | 607.4 |
| 09/14/2017 | 605.3 | 610.7 | 603.2 | 603.8 |
| 09/15/2017 | 602.1 | 618.3 | 601.5 | 614.8 |
| 09/19/2017 | 632 | 634.2 | 627.4 | 631.7 |
| 09/20/2017 | 632 | 638.4 | 630.1 | 637.5 |
| 09/21/2017 | 643 | 645 | 630 | 631 |
| 09/22/2017 | 631.1 | 634.8 | 626.1 | 630.5 |
| 09/25/2017 | 636.9 | 638.8 | 633.1 | 634.9 |
| 09/26/2017 | 632.2 | 636.1 | 630.5 | 635 |
| 09/27/2017 | 630.4 | 631.9 | 627.4 | 630.5 |
| 09/28/2017 | 638.7 | 639.9 | 629.5 | 630.4 |
| 09/29/2017 | 629 | 631.1 | 628 | 630 |
| 10/02/2017 | 631.8 | 632.9 | 631.1 | 632.8 |
| 10/03/2017 | 635 | 635.7 | 629.3 | 635.2 |
| 10/04/2017 | 635.8 | 637.8 | 632.7 | 634.2 |
| 10/05/2017 | 636.8 | 637.5 | 634.7 | 635.3 |
| 10/06/2017 | 637.5 | 650.7 | 636.3 | 642.5 |
| 10/10/2017 | 637.1 | 637.8 | 625.8 | 635.3 |
| 10/11/2017 | 635 | 637.2 | 631.2 | 635.5 |
| 10/12/2017 | 640.2 | 648 | 639.4 | 643.6 |
| 10/13/2017 | 642 | 650.4 | 639.2 | 648.5 |
| 10/16/2017 | 650.9 | 663.3 | 650.3 | 658.1 |
| 10/17/2017 | 662.7 | 665.5 | 651.2 | 656.2 |
| 10/18/2017 | 658 | 660.4 | 652.8 | 656.9 |
| 10/19/2017 | 664.9 | 666.4 | 658.5 | 660 |
| 10/20/2017 | 653.1 | 659 | 651 | 655.9 |
| 10/23/2017 | 667.7 | 668 | 660.6 | 660.7 |
| 10/24/2017 | 657.3 | 660.6 | 652.8 | 656.8 |
| 10/25/2017 | 664.9 | 667.7 | 653.8 | 656.7 |
| 10/26/2017 | 663 | 677.2 | 662.1 | 674.7 |
| 10/27/2017 | 677.4 | 678.9 | 671.7 | 672.5 |
| 10/30/2017 | 678.5 | 678.7 | 665.3 | 666.9 |
| 10/31/2017 | 650 | 652.4 | 642 | 648.8 |
| 11/01/2017 | 662.3 | 662.7 | 648.7 | 653 |
| 11/02/2017 | 655.9 | 658.4 | 647.7 | 650.8 |
| 11/06/2017 | 653 | 654.3 | 647.4 | 648 |
| 11/07/2017 | 647.7 | 674.9 | 647.2 | 671 |
| 11/08/2017 | 674 | 679.9 | 669.6 | 675.7 |
| 11/09/2017 | 680 | 702.3 | 669.2 | 680.2 |
| 11/10/2017 | 670.2 | 679 | 667.8 | 668.5 |
| 11/13/2017 | 666.8 | 667 | 650 | 651.6 |
| 11/14/2017 | 653 | 656.8 | 649.2 | 652.7 |
| 11/15/2017 | 649 | 649.5 | 634.7 | 638.1 |
| 11/16/2017 | 637 | 647.6 | 634.2 | 643.7 |
| 11/17/2017 | 651 | 653 | 638.8 | 640.3 |
| 11/20/2017 | 636.1 | 640.3 | 630.9 | 632.8 |
| 11/21/2017 | 637.4 | 642.2 | 636.5 | 638.4 |
| 11/22/2017 | 639.4 | 644.4 | 639 | 642.8 |
| 11/24/2017 | 639 | 645.2 | 634.3 | 643.3 |
| 11/27/2017 | 644.4 | 648.3 | 642.7 | 642.9 |
| 11/28/2017 | 642 | 645.5 | 636.7 | 643.8 |
| 11/29/2017 | 651.1 | 656.7 | 648.6 | 650.8 |
| 11/30/2017 | 653.8 | 671.5 | 653.6 | 670.5 |
| 12/01/2017 | 677.5 | 678.9 | 664.8 | 664.9 |
| 12/04/2017 | 668.6 | 672.7 | 665 | 667.4 |
| 12/05/2017 | 665 | 678.7 | 664.7 | 677.9 |
| 12/06/2017 | 672.4 | 672.9 | 656.3 | 662.6 |
| 12/07/2017 | 667.2 | 668.2 | 659.4 | 661.5 |
| 12/08/2017 | 659 | 665.7 | 658.4 | 664.3 |
| 12/11/2017 | 665.4 | 666.8 | 662.1 | 663.5 |
| 12/12/2017 | 663.1 | 677.4 | 663.1 | 671.2 |
| 12/13/2017 | 675 | 681.8 | 668.6 | 672.3 |
| 12/14/2017 | 671 | 674.9 | 665.3 | 667 |
| 12/15/2017 | 663.1 | 663.4 | 655.1 | 656.8 |
| 12/18/2017 | 667 | 671.9 | 665.4 | 668.2 |
| 12/19/2017 | 669 | 678.3 | 669 | 675 |
| 12/20/2017 | 673.7 | 688.1 | 671.4 | 676.1 |
| 12/21/2017 | 674.5 | 675.3 | 670.6 | 672.9 |
| 12/22/2017 | 672 | 674.5 | 670 | 670.7 |
| 12/25/2017 | 674.6 | 675 | 663.6 | 667.8 |
| 12/26/2017 | 663 | 664.6 | 659.2 | 660.1 |
| 12/27/2017 | 662.6 | 673.2 | 662 | 668.7 |
| 12/28/2017 | 668.6 | 669.4 | 658.4 | 659.5 |
| 12/29/2017 | 660.5 | 667.2 | 660.4 | 665.1 |